Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.17 -0.18 (-1.44%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.601 5.681 5.584 5.607 13,901,588 +0.00(+0.00%)
Sep 29, 2005 5.687 5.710 5.579 5.607 16,926,684 -0.05(-0.90%)
Sep 28, 2005 5.636 5.692 5.607 5.658 13,939,746 +0.06(+1.02%)
Sep 27, 2005 5.664 5.670 5.596 5.601 14,336,985 -0.06(-1.10%)
Sep 26, 2005 5.573 5.670 5.573 5.664 22,382,690 +0.10(+1.74%)
Sep 23, 2005 5.567 5.596 5.528 5.567 15,400,156 +0.04(+0.72%)
Sep 22, 2005 5.493 5.596 5.482 5.528 18,729,644 +0.03(+0.62%)
Sep 21, 2005 5.528 5.584 5.431 5.493 27,461,152 -0.06(-1.02%)
Sep 20, 2005 5.522 5.613 5.522 5.550 20,427,272 +0.03(+0.52%)
Sep 19, 2005 5.619 5.641 5.510 5.522 17,016,718 -0.13(-2.22%)
Sep 16, 2005 5.630 5.653 5.550 5.647 22,820,198 +0.04(+0.71%)
Sep 15, 2005 5.664 5.681 5.539 5.607 14,312,366 -0.06(-1.00%)
Sep 14, 2005 5.658 5.710 5.624 5.664 21,554,450 +0.08(+1.43%)
Sep 13, 2005 5.738 5.738 5.562 5.584 19,634,376 -0.06(-1.01%)
Sep 12, 2005 5.636 5.710 5.607 5.641 12,529,805 +0.01(+0.20%)
Sep 09, 2005 5.641 5.681 5.607 5.630 12,068,031 -0.01(-0.20%)
Sep 08, 2005 5.801 5.801 5.613 5.641 17,997,416 -0.12(-2.07%)
Sep 07, 2005 5.624 5.783 5.619 5.761 31,567,356 +0.10(+1.71%)
Sep 06, 2005 5.607 5.698 5.573 5.664 26,801,198 +0.06(+1.01%)
Sep 02, 2005 5.567 5.624 5.516 5.607 17,148,076 +0.07(+1.34%)
Sep 01, 2005 5.670 5.670 5.488 5.533 28,927,014 -0.14(-2.41%)
Aug 31, 2005 5.584 5.670 5.522 5.670 22,144,946 +0.13(+2.26%)
Aug 30, 2005 5.545 5.572 5.493 5.545 17,587,166 -0.01(-0.20%)
Aug 29, 2005 5.522 5.647 5.482 5.556 14,152,345 +0.00(+0.00%)
Aug 26, 2005 5.556 5.590 5.528 5.556 15,707,537 -0.03(-0.51%)
Aug 25, 2005 5.630 5.630 5.562 5.584 13,068,249 -0.06(-1.01%)
Aug 24, 2005 5.601 5.732 5.584 5.641 37,804,652 +0.07(+1.22%)
Aug 23, 2005 5.550 5.607 5.539 5.573 19,068,326 +0.02(+0.41%)
Aug 22, 2005 5.562 5.607 5.533 5.550 13,307,576 +0.00(+0.00%)
Aug 19, 2005 5.573 5.590 5.533 5.550 18,231,820 +0.00(+0.00%)
Aug 18, 2005 5.636 5.653 5.539 5.550 20,063,972 -0.10(-1.71%)
Aug 17, 2005 5.692 5.721 5.647 5.647 18,374,784 -0.07(-1.29%)
Aug 16, 2005 5.778 5.795 5.704 5.721 10,906,209 -0.05(-0.89%)
Aug 15, 2005 5.738 5.857 5.732 5.772 12,738,535 +0.01(+0.10%)
Aug 12, 2005 5.863 5.886 5.727 5.766 17,831,594 -0.13(-2.12%)
Aug 11, 2005 5.914 5.960 5.886 5.891 12,429,396 -0.02(-0.38%)
Aug 10, 2005 5.971 6.039 5.909 5.914 20,404,412 -0.02(-0.38%)
Aug 09, 2005 5.954 6.017 5.914 5.937 14,140,212 +0.04(+0.68%)
Aug 08, 2005 5.891 5.965 5.857 5.897 19,363,748 +0.01(+0.10%)
Aug 05, 2005 6.056 6.062 5.835 5.891 22,815,274 -0.16(-2.63%)
Aug 04, 2005 6.108 6.159 6.028 6.051 14,900,047 -0.06(-1.02%)
Aug 03, 2005 6.147 6.170 6.085 6.113 14,168,699 -0.07(-1.19%)
Aug 02, 2005 6.199 6.278 6.153 6.187 23,676,222 +0.02(+0.28%)
Aug 01, 2005 6.096 6.255 6.096 6.170 18,873,136 +0.06(+1.02%)
Jul 29, 2005 6.147 6.199 6.062 6.108 15,105,788 -0.09(-1.47%)
Jul 28, 2005 6.170 6.238 6.113 6.199 13,734,181 +0.01(+0.18%)
Jul 27, 2005 6.199 6.233 6.119 6.187 10,498,947 +0.01(+0.18%)
Jul 26, 2005 6.034 6.187 6.028 6.176 20,758,392 +0.14(+2.36%)
Jul 25, 2005 6.142 6.210 6.017 6.034 18,739,316 -0.06(-1.03%)
Jul 22, 2005 6.051 6.136 6.028 6.096 14,641,728 +0.05(+0.75%)
Jul 21, 2005 6.199 6.216 6.017 6.051 22,587,024 -0.16(-2.65%)
Jul 20, 2005 6.085 6.261 5.971 6.216 30,516,846 +0.05(+0.83%)
Jul 19, 2005 6.221 6.278 6.130 6.164 25,048,708 -0.05(-0.82%)
Jul 18, 2005 6.267 6.363 6.136 6.216 20,180,558 -0.04(-0.64%)
Jul 15, 2005 6.221 6.255 6.147 6.255 16,173,707 +0.06(+1.01%)
Jul 14, 2005 6.113 6.267 6.113 6.193 19,340,536 +0.11(+1.87%)
Jul 13, 2005 6.091 6.113 6.062 6.079 13,958,738 -0.05(-0.83%)
Jul 12, 2005 6.022 6.142 6.011 6.130 20,786,176 +0.04(+0.65%)
Jul 11, 2005 6.000 6.130 5.960 6.091 17,691,268 +0.16(+2.78%)
Jul 08, 2005 5.869 5.965 5.806 5.926 14,797,880 +0.09(+1.46%)
Jul 07, 2005 5.778 5.846 5.755 5.840 17,633,590 -0.05(-0.77%)
Jul 06, 2005 5.920 5.926 5.857 5.886 13,183,252 -0.03(-0.48%)
Jul 05, 2005 5.869 5.943 5.812 5.914 13,177,274 +0.05(+0.87%)
Jul 01, 2005 5.812 5.988 5.812 5.863 17,267,652 +0.04(+0.68%)
Jun 30, 2005 5.926 6.000 5.818 5.823 15,558,418 -0.10(-1.63%)
Jun 29, 2005 5.937 5.982 5.863 5.920 14,156,742 +0.01(+0.10%)
Jun 28, 2005 5.755 5.948 5.755 5.914 12,020,552 +0.16(+2.77%)
Jun 27, 2005 5.783 5.874 5.738 5.755 15,996,278 -0.05(-0.88%)
Jun 24, 2005 5.863 5.891 5.778 5.806 17,535,114 -0.11(-1.83%)
Jun 23, 2005 6.028 6.119 5.846 5.914 25,603,856 -0.16(-2.62%)
Jun 22, 2005 6.164 6.204 6.005 6.073 51,081,456 -0.28(-4.39%)
Jun 21, 2005 6.352 6.392 6.312 6.352 18,716,632 +0.03(+0.54%)
Jun 20, 2005 6.426 6.528 6.278 6.318 21,515,764 -0.10(-1.51%)
Jun 17, 2005 6.466 6.466 6.318 6.415 32,220,102 -0.05(-0.79%)
Jun 16, 2005 6.432 6.506 6.409 6.466 31,887,046 +0.12(+1.88%)
Jun 15, 2005 6.238 6.363 6.210 6.346 31,737,402 +0.19(+3.14%)
Jun 14, 2005 6.079 6.392 6.028 6.153 44,246,632 +0.17(+2.85%)
Jun 13, 2005 5.880 6.108 5.806 5.982 31,061,972 +0.11(+1.84%)
Jun 10, 2005 5.704 6.272 5.704 5.874 49,137,112 +0.18(+3.09%)
Jun 09, 2005 5.738 5.744 5.664 5.698 16,000,322 -0.04(-0.69%)
Jun 08, 2005 5.766 5.840 5.732 5.738 18,162,362 +0.02(+0.30%)
Jun 07, 2005 5.664 5.766 5.664 5.721 12,980,325 +0.06(+1.00%)
Jun 06, 2005 5.636 5.681 5.601 5.664 11,364,818 +0.03(+0.61%)
Jun 03, 2005 5.829 5.829 5.630 5.630 31,451,826 -0.21(-3.60%)
Jun 02, 2005 5.687 5.869 5.670 5.840 34,876,624 +0.20(+3.53%)
Jun 01, 2005 5.710 5.761 5.615 5.641 24,638,280 -0.03(-0.60%)
May 31, 2005 5.727 5.744 5.675 5.675 15,570,728 -0.05(-0.89%)
May 27, 2005 5.738 5.835 5.704 5.727 19,320,842 +0.02(+0.40%)
May 26, 2005 5.715 5.727 5.664 5.704 19,141,126 +0.04(+0.70%)
May 25, 2005 5.658 5.675 5.567 5.664 23,457,994 -0.01(-0.20%)
May 24, 2005 5.761 5.766 5.601 5.675 23,156,242 -0.11(-1.87%)
May 23, 2005 5.727 5.840 5.715 5.783 25,426,074 +0.10(+1.70%)
May 20, 2005 5.658 5.721 5.619 5.687 25,279,946 -0.01(-0.10%)
May 19, 2005 5.630 5.727 5.562 5.692 34,415,904 +0.05(+0.91%)
May 18, 2005 5.459 5.675 5.340 5.641 39,814,760 +0.35(+6.55%)
May 17, 2005 5.351 5.391 5.266 5.294 22,147,758 -0.06(-1.06%)
May 16, 2005 5.317 5.408 5.294 5.351 17,330,956 +0.06(+1.18%)
May 13, 2005 5.340 5.385 5.249 5.289 18,186,628 -0.03(-0.53%)
May 12, 2005 5.556 5.556 5.272 5.317 39,930,992 -0.16(-3.01%)
May 11, 2005 5.601 5.601 5.368 5.482 24,477,204 -0.08(-1.43%)
May 10, 2005 5.630 5.647 5.499 5.562 25,765,636 -0.10(-1.71%)
May 09, 2005 5.550 5.732 5.550 5.658 26,476,410 +0.11(+1.95%)
May 06, 2005 5.522 5.613 5.476 5.550 34,297,208 +0.03(+0.62%)
May 05, 2005 5.772 5.812 5.380 5.516 57,717,744 -0.26(-4.53%)
May 04, 2005 5.601 5.943 5.556 5.778 77,680,080 +0.39(+7.29%)
May 03, 2005 5.272 5.397 5.260 5.385 21,575,904 +0.14(+2.71%)
May 02, 2005 5.209 5.260 5.158 5.243 13,512,966 +0.06(+1.21%)
Apr 29, 2005 5.238 5.255 5.158 5.181 15,857,183 -0.02(-0.33%)
Apr 28, 2005 5.272 5.317 5.175 5.198 19,798,266 -0.17(-3.18%)
Apr 27, 2005 5.448 5.448 5.294 5.368 19,740,940 -0.07(-1.36%)
Apr 26, 2005 5.510 5.562 5.437 5.442 22,428,938 -0.13(-2.25%)
Apr 25, 2005 5.755 5.909 5.545 5.567 17,703,048 -0.06(-1.01%)
Apr 22, 2005 5.590 5.675 5.510 5.624 27,149,024 +0.04(+0.71%)
Apr 21, 2005 5.402 5.607 5.402 5.584 34,620,940 +0.27(+5.14%)
Apr 20, 2005 5.391 5.516 5.214 5.311 38,171,116 +0.03(+0.65%)
Apr 19, 2005 5.306 5.385 5.198 5.277 33,027,414 -0.03(-0.64%)
Apr 18, 2005 5.397 5.408 5.277 5.311 35,500,352 -0.09(-1.68%)
Apr 15, 2005 5.499 5.533 5.385 5.402 40,613,808 -0.14(-2.56%)
Apr 14, 2005 5.698 5.715 5.488 5.545 39,127,724 -0.17(-2.99%)
Apr 13, 2005 5.715 5.732 5.670 5.715 29,118,512 -0.01(-0.10%)
Apr 12, 2005 5.835 5.914 5.647 5.721 52,417,540 -0.22(-3.64%)
Apr 11, 2005 5.857 5.965 5.738 5.937 71,613,176 -0.34(-5.35%)
Apr 08, 2005 6.324 6.415 6.238 6.272 17,631,480 -0.15(-2.39%)
Apr 07, 2005 6.267 6.432 6.233 6.426 20,455,230 +0.11(+1.71%)
Apr 06, 2005 6.341 6.460 6.312 6.318 12,448,212 +0.01(+0.09%)
Apr 05, 2005 6.261 6.369 6.261 6.312 10,611,841 +0.01(+0.09%)
Apr 04, 2005 6.324 6.386 6.227 6.307 16,480,209 -0.05(-0.80%)
Apr 01, 2005 6.625 6.648 6.312 6.358 21,831,938 -0.09(-1.32%)
Mar 31, 2005 6.494 6.557 6.432 6.443 12,125,884 -0.06(-0.96%)
Mar 30, 2005 6.398 6.551 6.398 6.506 18,185,924 +0.10(+1.51%)
Mar 29, 2005 6.403 6.489 6.381 6.409 14,189,273 +0.03(+0.45%)
Mar 28, 2005 6.392 6.454 6.358 6.381 11,605,025 -0.04(-0.62%)
Mar 24, 2005 6.244 6.563 6.227 6.420 22,680,400 +0.17(+2.73%)
Mar 23, 2005 6.352 6.409 6.221 6.250 32,405,796 -0.10(-1.61%)
Mar 22, 2005 6.483 6.614 6.341 6.352 20,613,494 -0.19(-2.95%)
Mar 21, 2005 6.466 6.597 6.312 6.545 27,176,104 +0.07(+1.05%)
Mar 18, 2005 6.636 6.642 6.403 6.477 30,745,800 -0.16(-2.40%)
Mar 17, 2005 6.665 6.779 6.563 6.636 32,964,110 -0.14(-2.02%)
Mar 16, 2005 6.722 6.835 6.483 6.773 51,884,724 -0.18(-2.62%)
Mar 15, 2005 7.074 7.091 6.938 6.955 14,451,461 -0.09(-1.29%)
Mar 14, 2005 7.046 7.063 6.995 7.046 9,492,223 +0.00(+0.00%)
Mar 11, 2005 7.137 7.165 7.035 7.046 9,272,590 +0.01(+0.16%)
Mar 10, 2005 7.006 7.114 7.006 7.035 13,837,403 +0.02(+0.24%)
Mar 09, 2005 7.057 7.074 6.983 7.017 19,529,748 -0.06(-0.88%)
Mar 08, 2005 7.069 7.137 7.052 7.080 12,597,506 -0.04(-0.56%)
Mar 07, 2005 7.012 7.154 7.006 7.120 17,541,798 +0.07(+0.97%)
Mar 04, 2005 7.108 7.171 7.040 7.052 12,929,329 -0.06(-0.80%)
Mar 03, 2005 7.086 7.137 7.074 7.108 13,770,406 +0.02(+0.24%)
Mar 02, 2005 7.143 7.239 7.080 7.091 21,139,804 -0.11(-1.58%)
Mar 01, 2005 7.148 7.205 7.126 7.205 20,541,220 +0.01(+0.16%)
Feb 28, 2005 7.165 7.205 7.103 7.194 29,716,040 -0.20(-2.69%)
Feb 25, 2005 7.307 7.404 7.279 7.393 9,454,416 +0.11(+1.56%)
Feb 24, 2005 7.296 7.325 7.251 7.279 9,204,889 -0.01(-0.08%)
Feb 23, 2005 7.256 7.353 7.239 7.285 13,921,458 +0.03(+0.39%)
Feb 22, 2005 7.256 7.336 7.228 7.256 18,888,082 -0.11(-1.54%)
Feb 18, 2005 7.398 7.398 7.262 7.370 16,309,461 -0.02(-0.31%)
Feb 17, 2005 7.501 7.535 7.393 7.393 12,077,526 -0.14(-1.89%)
Feb 16, 2005 7.450 7.563 7.421 7.535 14,320,279 +0.05(+0.68%)
Feb 15, 2005 7.427 7.495 7.427 7.484 9,821,233 +0.03(+0.46%)
Feb 14, 2005 7.461 7.507 7.416 7.450 11,268,278 +0.02(+0.31%)
Feb 11, 2005 7.444 7.501 7.416 7.427 14,803,331 -0.02(-0.31%)
Feb 10, 2005 7.455 7.512 7.427 7.450 12,749,262 -0.01(-0.15%)
Feb 09, 2005 7.450 7.501 7.416 7.461 14,779,592 -0.02(-0.30%)
Feb 08, 2005 7.529 7.643 7.478 7.484 16,973,460 -0.15(-1.94%)
Feb 07, 2005 7.558 7.700 7.529 7.632 15,844,170 +0.11(+1.51%)
Feb 04, 2005 7.512 7.541 7.478 7.518 12,636,368 +0.06(+0.84%)
Feb 03, 2005 7.489 7.535 7.427 7.455 15,762,577 -0.09(-1.21%)
Feb 02, 2005 7.495 7.609 7.438 7.546 12,439,771 +0.11(+1.45%)
Feb 01, 2005 7.546 7.552 7.398 7.438 16,267,082 -0.05(-0.68%)
Jan 31, 2005 7.535 7.558 7.455 7.489 12,270,255 +0.02(+0.23%)
Jan 28, 2005 7.478 7.535 7.416 7.472 16,287,129 -0.03(-0.38%)
Jan 27, 2005 7.541 7.569 7.489 7.501 11,069,923 -0.09(-1.20%)
Jan 26, 2005 7.552 7.598 7.489 7.592 12,237,371 +0.07(+0.91%)
Jan 25, 2005 7.433 7.632 7.433 7.524 20,365,198 +0.09(+1.22%)
Jan 24, 2005 7.461 7.563 7.421 7.433 19,000,976 -0.02(-0.31%)
Jan 21, 2005 7.654 7.654 7.450 7.455 21,752,982 -0.20(-2.60%)
Jan 20, 2005 7.706 7.819 7.620 7.654 26,318,498 -0.27(-3.37%)
Jan 19, 2005 8.007 8.115 7.916 7.922 11,536,093 -0.09(-1.07%)
Jan 18, 2005 7.939 8.047 7.910 8.007 18,106,442 +0.01(+0.14%)
Jan 14, 2005 7.984 8.047 7.967 7.996 16,464,031 -0.01(-0.14%)
Jan 13, 2005 8.155 8.155 7.984 8.007 19,408,062 -0.14(-1.68%)
Jan 12, 2005 8.206 8.217 8.098 8.143 27,170,478 -0.06(-0.76%)
Jan 11, 2005 8.274 8.274 8.161 8.206 17,939,388 -0.07(-0.82%)
Jan 10, 2005 8.240 8.297 8.234 8.274 17,655,042 -0.06(-0.68%)
Jan 07, 2005 8.234 8.331 8.217 8.331 20,139,058 +0.11(+1.38%)
Jan 06, 2005 8.189 8.257 8.172 8.217 11,733,569 +0.01(+0.14%)
Jan 05, 2005 8.320 8.337 8.200 8.206 20,004,710 -0.13(-1.57%)
Jan 04, 2005 8.365 8.388 8.297 8.337 15,888,483 -0.03(-0.34%)
Jan 03, 2005 8.337 8.388 8.251 8.365 17,329,550 +0.04(+0.48%)
Dec 31, 2004 8.388 8.416 8.297 8.325 6,442,508 -0.09(-1.08%)
Dec 30, 2004 8.456 8.456 8.365 8.416 5,757,583 +0.03(+0.41%)
Dec 29, 2004 8.399 8.462 8.377 8.382 6,424,923 -0.08(-0.94%)
Dec 28, 2004 8.439 8.496 8.382 8.462 6,031,377 +0.08(+0.95%)
Dec 27, 2004 8.416 8.513 8.360 8.382 5,580,154 -0.03(-0.41%)
Dec 23, 2004 8.433 8.468 8.371 8.416 6,402,239 -0.02(-0.20%)
Dec 22, 2004 8.365 8.530 8.360 8.433 14,752,863 +0.07(+0.82%)
Dec 21, 2004 8.314 8.416 8.297 8.365 15,040,549 +0.03(+0.34%)
Dec 20, 2004 8.138 8.388 8.138 8.337 18,766,396 +0.18(+2.23%)
Dec 17, 2004 8.047 8.161 8.013 8.155 16,184,961 +0.07(+0.84%)
Dec 16, 2004 8.115 8.149 8.070 8.087 8,225,773 -0.04(-0.49%)
Dec 15, 2004 8.183 8.240 8.070 8.126 15,778,755 -0.02(-0.21%)
Dec 14, 2004 8.115 8.183 8.087 8.143 13,226,863 +0.05(+0.63%)
Dec 13, 2004 8.104 8.121 8.047 8.092 10,439,159 +0.01(+0.07%)
Dec 10, 2004 8.121 8.189 8.030 8.087 12,957,992 -0.01(-0.14%)
Dec 09, 2004 8.058 8.115 8.018 8.098 12,547,214 +0.02(+0.21%)
Dec 08, 2004 8.098 8.143 8.070 8.081 12,023,893 -0.01(-0.14%)
Dec 07, 2004 8.087 8.155 8.058 8.092 14,199,824 -0.02(-0.28%)
Dec 06, 2004 8.075 8.149 8.070 8.115 10,693,434 -0.02(-0.28%)
Dec 03, 2004 8.092 8.206 8.058 8.138 16,062,044 +0.05(+0.56%)
Dec 02, 2004 8.041 8.104 7.996 8.092 18,043,488 +0.05(+0.64%)
Dec 01, 2004 8.052 8.115 7.728 8.041 19,975,520 -0.02(-0.28%)
Nov 30, 2004 8.052 8.115 8.024 8.064 10,325,738 -0.03(-0.35%)
Nov 29, 2004 8.161 8.172 8.007 8.092 12,197,806 -0.01(-0.14%)
Nov 26, 2004 8.018 8.132 7.973 8.104 5,672,298 +0.10(+1.21%)
Nov 24, 2004 7.984 8.018 7.933 8.007 11,351,806 -0.01(-0.07%)
Nov 23, 2004 8.013 8.030 7.950 8.013 11,614,521 +0.00(+0.00%)
Nov 22, 2004 8.001 8.047 7.927 8.013 11,632,633 -0.03(-0.42%)
Nov 19, 2004 8.183 8.189 7.979 8.047 13,088,998 -0.11(-1.32%)
Nov 18, 2004 8.138 8.195 8.104 8.155 9,693,216 +0.02(+0.21%)
Nov 17, 2004 8.098 8.178 8.087 8.138 11,675,716 +0.06(+0.70%)
Nov 16, 2004 8.121 8.126 8.041 8.081 8,882,210 -0.08(-0.98%)
Nov 15, 2004 8.087 8.217 8.058 8.161 17,484,822 +0.07(+0.84%)
Nov 12, 2004 8.132 8.149 8.064 8.092 11,173,673 -0.01(-0.14%)
Nov 11, 2004 7.956 8.104 7.944 8.104 12,792,872 +0.19(+2.44%)
Nov 10, 2004 7.961 8.047 7.882 7.910 16,876,744 -0.10(-1.21%)
Nov 09, 2004 7.944 8.047 7.910 8.007 20,717,242 +0.18(+2.25%)
Nov 08, 2004 7.876 7.905 7.831 7.831 11,360,070 -0.02(-0.29%)
Nov 05, 2004 7.882 7.893 7.819 7.853 14,187,339 +0.02(+0.22%)
Nov 04, 2004 7.535 7.836 7.529 7.836 18,894,060 +0.30(+4.00%)
Nov 03, 2004 7.666 7.689 7.495 7.535 13,479,027 +0.01(+0.08%)
Nov 02, 2004 7.325 7.689 7.325 7.529 12,700,728 +0.01(+0.08%)
Nov 01, 2004 7.467 7.524 7.410 7.524 9,860,974 +0.11(+1.53%)
Oct 29, 2004 7.484 7.501 7.347 7.410 14,811,772 -0.07(-0.99%)
Oct 28, 2004 7.416 7.552 7.410 7.484 12,786,893 +0.01(+0.15%)
Oct 27, 2004 7.325 7.575 7.307 7.472 18,511,770 +0.16(+2.26%)
Oct 26, 2004 7.273 7.370 7.222 7.307 21,857,612 +0.09(+1.18%)
Oct 25, 2004 7.336 7.353 7.171 7.222 20,470,530 -0.15(-2.08%)
Oct 22, 2004 7.472 7.489 7.364 7.376 12,497,449 -0.05(-0.69%)
Oct 21, 2004 7.364 7.478 7.307 7.427 14,263,129 +0.09(+1.24%)
Oct 20, 2004 7.359 7.359 7.251 7.336 22,333,804 -0.02(-0.23%)
Oct 19, 2004 7.654 7.654 7.285 7.353 36,866,860 -0.26(-3.44%)
Oct 18, 2004 7.563 7.677 7.529 7.615 15,834,850 +0.08(+1.06%)
Oct 15, 2004 7.478 7.586 7.433 7.535 21,349,238 +0.07(+0.99%)
Oct 14, 2004 7.609 7.677 7.381 7.461 45,428,852 -0.32(-4.16%)
Oct 13, 2004 7.893 7.990 7.711 7.785 21,021,810 -0.07(-0.94%)
Oct 12, 2004 7.848 7.933 7.831 7.859 19,358,472 -0.07(-0.93%)
Oct 11, 2004 7.950 7.984 7.927 7.933 6,424,923 +0.00(+0.00%)
Oct 08, 2004 7.882 7.979 7.876 7.933 11,797,754 +0.05(+0.65%)
Oct 07, 2004 8.035 8.058 7.865 7.882 15,678,874 -0.18(-2.26%)
Oct 06, 2004 8.018 8.087 7.973 8.064 17,779,014 +0.01(+0.14%)
Oct 05, 2004 8.007 8.070 8.007 8.052 10,354,753 +0.01(+0.07%)
Oct 04, 2004 8.109 8.143 8.007 8.047 16,454,887 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.